トリドールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/16 | 1,055 | 1,056 | 1,039 | 1,044 | -1 | -0.1% | 145,500 |
| 2013/07/12 | 1,058 | 1,058 | 1,040 | 1,045 | +4 | +0.4% | 107,900 |
| 2013/07/11 | 1,051 | 1,066 | 1,031 | 1,041 | -7 | -0.7% | 99,500 |
| 2013/07/10 | 1,060 | 1,062 | 1,044 | 1,048 | -16 | -1.5% | 123,900 |
| 2013/07/09 | 1,052 | 1,070 | 1,050 | 1,064 | +12 | +1.1% | 115,700 |
| 2013/07/08 | 1,080 | 1,087 | 1,050 | 1,052 | -16 | -1.5% | 185,600 |
| 2013/07/05 | 1,075 | 1,079 | 1,061 | 1,068 | -3 | -0.3% | 124,200 |
| 2013/07/04 | 1,057 | 1,079 | 1,057 | 1,071 | +14 | +1.3% | 99,100 |
| 2013/07/03 | 1,090 | 1,090 | 1,052 | 1,057 | -27 | -2.5% | 125,400 |
| 2013/07/02 | 1,049 | 1,085 | 1,048 | 1,084 | +43 | +4.1% | 194,200 |
| 2013/07/01 | 1,035 | 1,042 | 1,016 | 1,041 | +12 | +1.2% | 153,400 |
| 2013/06/28 | 1,007 | 1,033 | 1,005 | 1,029 | +12 | +1.2% | 156,200 |
| 2013/06/27 | 999 | 1,017 | 983 | 1,017 | +17 | +1.7% | 109,500 |
| 2013/06/26 | 1,035 | 1,037 | 997 | 1,000 | -35 | -3.4% | 117,500 |
| 2013/06/25 | 1,041 | 1,043 | 1,016 | 1,035 | -11 | -1.1% | 111,300 |
| 2013/06/24 | 1,062 | 1,062 | 1,043 | 1,046 | -8 | -0.8% | 46,100 |
| 2013/06/21 | 1,028 | 1,062 | 1,014 | 1,054 | +2 | +0.2% | 131,800 |
| 2013/06/20 | 1,062 | 1,064 | 1,041 | 1,052 | -9 | -0.8% | 107,700 |
| 2013/06/19 | 1,070 | 1,071 | 1,041 | 1,061 | +4 | +0.4% | 94,500 |
| 2013/06/18 | 1,066 | 1,069 | 1,049 | 1,057 | -3 | -0.3% | 90,100 |
| 2013/06/17 | 1,031 | 1,069 | 1,031 | 1,060 | +31 | +3% | 110,800 |
| 2013/06/14 | 1,043 | 1,052 | 1,025 | 1,029 | -2 | -0.2% | 132,400 |
| 2013/06/13 | 1,065 | 1,065 | 1,027 | 1,031 | -48 | -4.4% | 153,900 |
| 2013/06/12 | 1,050 | 1,082 | 1,038 | 1,079 | +22 | +2.1% | 128,500 |
| 2013/06/11 | 1,086 | 1,086 | 1,050 | 1,057 | -13 | -1.2% | 105,800 |
| 2013/06/10 | 1,057 | 1,098 | 1,048 | 1,070 | +50 | +4.9% | 316,900 |
| 2013/06/07 | 991 | 1,032 | 970 | 1,020 | -7 | -0.7% | 493,300 |
| 2013/06/06 | 1,063 | 1,068 | 1,011 | 1,027 | -56 | -5.2% | 300,000 |
| 2013/06/05 | 1,113 | 1,150 | 1,083 | 1,083 | -32 | -2.9% | 174,800 |
| 2013/06/04 | 1,106 | 1,125 | 1,084 | 1,115 | -10 | -0.9% | 196,200 |
| 2013/06/03 | 1,169 | 1,169 | 1,121 | 1,125 | -44 | -3.8% | 172,200 |
| 2013/05/31 | 1,148 | 1,190 | 1,145 | 1,169 | +46 | +4.1% | 179,400 |
| 2013/05/30 | 1,130 | 1,155 | 1,119 | 1,123 | -77 | -6.4% | 312,500 |
| 2013/05/29 | 1,179 | 1,247 | 1,179 | 1,200 | +35 | +3% | 364,800 |
| 2013/05/28 | 1,115 | 1,175 | 1,112 | 1,165 | +24 | +2.1% | 289,000 |
| 2013/05/27 | 1,180 | 1,180 | 1,123 | 1,141 | -50 | -4.2% | 202,100 |
| 2013/05/24 | 1,170 | 1,238 | 1,154 | 1,191 | +13 | +1.1% | 402,000 |
| 2013/05/23 | 1,283 | 1,299 | 1,178 | 1,178 | -120 | -9.2% | 549,100 |
| 2013/05/22 | 1,315 | 1,323 | 1,290 | 1,298 | -28 | -2.1% | 257,100 |
| 2013/05/21 | 1,330 | 1,336 | 1,301 | 1,326 | +8 | +0.6% | 276,600 |
| 2013/05/20 | 1,340 | 1,348 | 1,312 | 1,318 | -17 | -1.3% | 357,000 |
| 2013/05/17 | 1,325 | 1,350 | 1,310 | 1,335 | +37 | +2.9% | 463,300 |
| 2013/05/16 | 1,236 | 1,312 | 1,233 | 1,298 | +70 | +5.7% | 625,300 |
| 2013/05/15 | 1,270 | 1,292 | 1,220 | 1,228 | -83 | -6.3% | 902,300 |
| 2013/05/14 | 1,303 | 1,342 | 1,293 | 1,311 | +9 | +0.7% | 570,700 |
| 2013/05/13 | 1,292 | 1,311 | 1,283 | 1,302 | -1 | -0.1% | 400,900 |
| 2013/05/10 | 1,286 | 1,316 | 1,280 | 1,303 | -30 | -2.3% | 779,900 |
| 2013/05/09 | 1,351 | 1,366 | 1,325 | 1,333 | -17 | -1.3% | 225,600 |
| 2013/05/08 | 1,358 | 1,376 | 1,337 | 1,350 | -6 | -0.4% | 321,700 |
| 2013/05/07 | 1,350 | 1,378 | 1,333 | 1,356 | +33 | +2.5% | 468,300 |
2951～
3000
件表示中 / 4770件
類似銘柄と比較する
現在ご覧いただいている「トリドールＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トリドールＨＤ | 453,500円 | +5.1% | +126.9% | 0.24% | 72.36倍 | 4.56倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| ヤマダＨＤ | 45,300円 | +4.2% | +7.2% | 3.75% | 11.25倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ヤオコー | 991,500円 | +4.8% | +1.3% | 1.26% | 19.69倍 | 2.23倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| 高島屋 | 123,400円 | -1.1% | -12.2% | 2.11% | 9.31倍 | 0.79倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 342,500円 | +9.0% | +17.2% | 1.34% | 8.22倍 | 1.63倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
